CMS Energy Corporation (CMS)
NYSE: CMS
· Real-Time Price · USD
71.55
0.01 (0.01%)
At close: Sep 05, 2025, 3:59 PM
71.52
-0.04%
After-hours: Sep 05, 2025, 06:13 PM EDT
CMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 71.94 | 72.24 | 71.23 | 71.54 | 71.54 | 0.03% | 1,544,272 |
| Sep 3, 2025 | 71.00 | 71.72 | 71.00 | 71.52 | 71.52 | 0.51% | 1,936,800 |
| Sep 2, 2025 | 71.38 | 71.76 | 70.80 | 71.16 | 71.16 | -0.57% | 1,886,500 |
| Aug 29, 2025 | 71.22 | 71.90 | 71.12 | 71.57 | 71.57 | 0.51% | 1,487,200 |
| Aug 28, 2025 | 72.02 | 72.42 | 71.10 | 71.21 | 71.21 | -1.38% | 1,519,446 |
| Aug 27, 2025 | 72.14 | 72.51 | 71.91 | 72.21 | 72.21 | 0.17% | 1,516,043 |
| Aug 26, 2025 | 72.26 | 72.78 | 71.92 | 72.09 | 72.09 | -0.18% | 2,494,500 |
| Aug 25, 2025 | 72.90 | 73.12 | 72.10 | 72.22 | 72.22 | -1.23% | 1,461,801 |
| Aug 22, 2025 | 73.00 | 73.65 | 72.81 | 73.12 | 73.12 | 0.47% | 1,807,200 |
| Aug 21, 2025 | 72.83 | 73.29 | 72.58 | 72.78 | 72.78 | -0.32% | 3,325,728 |
| Aug 20, 2025 | 73.38 | 74.14 | 72.95 | 73.01 | 73.01 | -0.03% | 2,144,400 |
| Aug 19, 2025 | 72.11 | 73.07 | 72.06 | 73.03 | 73.03 | 1.39% | 2,838,008 |
| Aug 18, 2025 | 72.41 | 72.92 | 72.03 | 72.03 | 72.03 | -0.37% | 2,067,343 |
| Aug 15, 2025 | 72.52 | 72.55 | 71.99 | 72.30 | 72.30 | -0.40% | 2,491,515 |
| Aug 14, 2025 | 73.21 | 73.39 | 72.32 | 72.59 | 72.59 | -1.18% | 2,263,300 |
| Aug 13, 2025 | 72.87 | 73.47 | 72.63 | 73.46 | 73.46 | 0.89% | 1,799,900 |
| Aug 12, 2025 | 73.02 | 73.09 | 72.33 | 72.81 | 72.81 | -0.15% | 2,583,507 |
| Aug 11, 2025 | 73.60 | 73.63 | 72.44 | 72.92 | 72.92 | -0.76% | 2,404,304 |
| Aug 8, 2025 | 74.38 | 74.62 | 73.23 | 73.48 | 73.48 | -1.41% | 2,571,411 |
| Aug 7, 2025 | 74.03 | 74.89 | 73.74 | 74.53 | 73.99 | 0.57% | 3,072,200 |